株価チャート
2008/10/30～2009/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2018 | 10/1, 株式併合 10→1 |
| 2009 |
| 03/31 | 1,290 | 1,300 | 1,170 | 1,300 | +0.78% | 1,100 | - | +2.6% | - | - |
| 03/30 | 1,280 | 1,300 | 1,270 | 1,290 | +0.78% | 1,700 | - | +1.9% | - | - |
| 03/27 | 1,290 | 1,330 | 1,280 | 1,280 | -3.76% | 2,900 | - | +1.11% | - | - |
| 03/26 | 1,320 | 1,370 | 1,290 | 1,330 | +0.76% | 2,900 | - | +4.89% | - | - |
| 03/25 | 1,350 | 1,350 | 1,260 | 1,320 | -2.22% | 2,600 | - | +3.94% | - | - |
| 03/24 | 1,350 | 1,350 | 1,310 | 1,350 | +1.5% | 2,100 | - | +6.13% | - | - |
| 03/23 | 1,280 | 1,330 | 1,280 | 1,330 | +4.72% | 1,500 | - | +4.56% | - | - |
| 03/19 | 1,250 | 1,270 | 1,250 | 1,270 | +1.6% | 900 | - | -0.16% | - | - |
| 03/18 | 1,300 | 1,300 | 1,250 | 1,250 | -3.1% | 1,600 | - | -1.96% | - | - |
| 03/17 | 1,280 | 1,300 | 1,240 | 1,290 | +4.88% | 1,900 | - | +1.02% | - | - |
| 03/16 | 1,320 | 1,320 | 1,230 | 1,230 | 0% | 1,600 | - | -3.76% | - | - |
| 03/13 | 1,190 | 1,300 | 1,190 | 1,230 | -0.81% | 2,900 | - | -3.98% | - | - |
| 03/12 | 1,320 | 1,320 | 1,220 | 1,240 | 0% | 1,100 | - | -3.5% | - | - |
| 03/11 | 1,270 | 1,300 | 1,240 | 1,240 | +0.81% | 1,800 | - | -3.58% | - | - |
| 03/10 | 1,260 | 1,260 | 1,230 | 1,230 | -6.11% | 800 | - | -4.35% | - | - |
| 03/09 | 1,240 | 1,310 | 1,200 | 1,310 | +5.65% | 700 | - | +1.63% | - | - |
| 03/06 | 1,300 | 1,300 | 1,240 | 1,240 | -1.59% | 1,700 | - | -3.65% | - | - |
| 03/05 | 1,250 | 1,270 | 1,220 | 1,260 | +4.13% | 1,600 | - | -2.1% | - | - |
| 03/04 | 1,200 | 1,210 | 1,170 | 1,210 | -3.2% | 1,400 | - | -5.91% | - | - |
| 03/03 | 1,160 | 1,260 | 1,160 | 1,250 | +4.17% | 700 | - | -2.8% | - | - |
| 03/02 | 1,160 | 1,220 | 1,160 | 1,200 | -1.64% | 2,300 | - | -6.47% | - | - |
| 02/27 | 1,200 | 1,220 | 1,200 | 1,220 | -0.81% | 700 | - | -4.84% | - | - |
| 02/26 | 1,240 | 1,240 | 1,200 | 1,230 | -3.15% | 1,500 | - | -3.91% | - | - |
| 02/25 | 1,330 | 1,330 | 1,250 | 1,270 | -3.05% | 400 | - | -0.78% | - | - |
| 02/24 | 1,280 | 1,310 | 1,280 | 1,310 | +2.34% | 600 | - | +2.58% | - | - |
| 02/23 | 1,210 | 1,300 | 1,200 | 1,280 | -0.78% | 600 | - | +0.63% | - | - |
| 02/20 | 1,320 | 1,330 | 1,290 | 1,290 | -2.27% | 1,500 | - | +1.65% | - | - |
| 02/19 | 1,370 | 1,370 | 1,300 | 1,320 | -3.65% | 3,200 | - | +4.35% | - | - |
| 02/18 | 1,390 | 1,390 | 1,350 | 1,370 | -1.44% | 2,100 | - | +8.9% | - | - |
| 02/17 | 1,350 | 1,390 | 1,320 | 1,390 | +2.96% | 2,600 | - | +11.2% | - | - |
| 02/16 | 1,350 | 1,350 | 1,350 | 1,350 | +2.27% | 800 | - | +8.7% | - | - |
| 02/13 | 1,330 | 1,340 | 1,310 | 1,320 | -1.49% | 1,600 | - | +6.62% | - | - |
| 02/12 | 1,290 | 1,340 | 1,290 | 1,340 | +2.29% | 2,700 | - | +8.5% | - | - |
| 02/10 | 1,310 | 1,350 | 1,310 | 1,310 | -0.76% | 2,200 | - | +6.68% | - | - |
| 02/09 | 1,310 | 1,370 | 1,310 | 1,320 | +2.33% | 2,200 | - | +8.2% | - | - |
| 02/06 | 1,290 | 1,290 | 1,280 | 1,290 | -3.01% | 3,100 | - | +6.26% | - | - |
| 02/05 | 1,260 | 1,350 | 1,240 | 1,330 | +5.56% | 4,800 | - | +10.01% | - | - |
| 02/04 | 1,270 | 1,270 | 1,240 | 1,260 | 0% | 1,700 | - | +4.83% | - | - |
| 02/03 | 1,310 | 1,320 | 1,260 | 1,260 | -3.08% | 2,000 | - | +5.35% | - | - |
| 02/02 | 1,300 | 1,300 | 1,250 | 1,300 | +4% | 4,200 | - | +9.34% | - | - |
| 01/30 | 1,240 | 1,300 | 1,220 | 1,250 | 0% | 15,200 | - | +6.02% | - | - |
| 01/29 | 1,240 | 1,250 | 1,230 | 1,250 | +2.46% | 2,000 | - | +6.66% | - | - |
| 01/28 | 1,210 | 1,220 | 1,210 | 1,220 | +0.83% | 500 | - | +4.63% | - | - |
| 01/27 | 1,190 | 1,210 | 1,180 | 1,210 | +2.54% | 800 | - | +4.13% | - | - |
| 01/26 | 1,160 | 1,180 | 1,160 | 1,180 | -0.84% | 800 | - | +1.81% | - | - |
| 01/23 | 1,200 | 1,200 | 1,170 | 1,190 | +1.71% | 1,000 | - | +2.67% | - | - |
| 01/22 | 1,160 | 1,170 | 1,160 | 1,170 | -3.31% | 400 | - | +1.21% | - | - |
| 01/21 | 1,180 | 1,230 | 1,120 | 1,210 | +0.83% | 2,800 | - | +4.85% | - | - |
| 01/20 | 1,240 | 1,240 | 1,200 | 1,200 | 0% | 700 | - | +4.17% | - | - |
| 01/19 | 1,210 | 1,240 | 1,200 | 1,200 | 0% | 1,200 | - | +4.35% | - | - |
| 01/16 | 1,190 | 1,200 | 1,180 | 1,200 | +1.69% | 1,400 | - | +4.53% | - | - |
| 01/15 | 1,180 | 1,180 | 1,170 | 1,180 | +3.51% | 1,000 | - | +3.15% | - | - |
| 01/14 | 1,180 | 1,180 | 1,140 | 1,140 | -2.56% | 700 | - | -0.09% | - | - |
| 01/13 | 1,180 | 1,180 | 1,140 | 1,170 | -3.31% | 1,400 | - | +2.63% | - | - |
| 01/09 | 1,190 | 1,230 | 1,190 | 1,210 | -2.42% | 1,800 | - | +6.42% | - | - |
| 01/08 | 1,220 | 1,240 | 1,190 | 1,240 | 0% | 1,100 | - | +9.54% | - | - |
| 01/07 | 1,200 | 1,240 | 1,190 | 1,240 | +5.98% | 3,800 | - | +10.03% | - | - |
| 01/06 | 1,170 | 1,190 | 1,150 | 1,170 | +4.46% | 2,900 | - | +4.37% | - | - |
| 01/05 | 1,180 | 1,180 | 1,090 | 1,120 | -4.27% | 1,600 | - | +0.36% | - | - |
| 2008 |
| 12/30 | 1,150 | 1,170 | 1,150 | 1,170 | +1.74% | 500 | - | +5.12% | - | - |
| 12/29 | 1,160 | 1,160 | 1,130 | 1,150 | -1.71% | 1,100 | - | +3.98% | - | - |
| 12/26 | 1,110 | 1,170 | 1,110 | 1,170 | +6.36% | 2,300 | - | +6.36% | - | - |
| 12/25 | 1,090 | 1,100 | 1,080 | 1,100 | +1.85% | 500 | - | +0.55% | - | - |
| 12/24 | 1,080 | 1,080 | 1,050 | 1,080 | +1.89% | 1,900 | - | -1.01% | - | - |
| 12/22 | 1,080 | 1,110 | 1,060 | 1,060 | -0.93% | 1,400 | - | -2.75% | - | - |
| 12/19 | 1,110 | 1,120 | 1,070 | 1,070 | -3.6% | 1,100 | - | -1.74% | - | - |
| 12/18 | 1,110 | 1,130 | 1,100 | 1,110 | +0.91% | 2,100 | - | +2.12% | - | - |
| 12/17 | 1,180 | 1,180 | 1,060 | 1,100 | -4.35% | 4,600 | - | +1.38% | - | - |
| 12/16 | 1,130 | 1,150 | 1,130 | 1,150 | -2.54% | 500 | - | +6.09% | - | - |
| 12/15 | 1,120 | 1,200 | 1,080 | 1,180 | +6.31% | 2,700 | - | +9.16% | - | - |
| 12/12 | 1,120 | 1,150 | 1,110 | 1,110 | -1.77% | 2,800 | - | +2.78% | - | - |
| 12/11 | 1,160 | 1,160 | 1,110 | 1,130 | -1.74% | 2,600 | - | +4.15% | - | - |
| 12/10 | 1,160 | 1,160 | 1,100 | 1,150 | 0% | 1,000 | - | +5.5% | - | - |
| 12/09 | 1,170 | 1,170 | 1,140 | 1,150 | -0.86% | 600 | - | +5.31% | - | - |
| 12/08 | 1,130 | 1,160 | 1,090 | 1,160 | +7.41% | 2,000 | - | +6.32% | - | - |
| 12/05 | 1,100 | 1,120 | 1,070 | 1,080 | -2.7% | 1,400 | - | -0.74% | - | - |
| 12/04 | 1,120 | 1,120 | 1,090 | 1,110 | -0.89% | 2,200 | - | +2.21% | - | - |
| 12/03 | 1,090 | 1,120 | 1,050 | 1,120 | +1.82% | 3,700 | - | +3.7% | - | - |
| 12/02 | 1,050 | 1,100 | 1,050 | 1,100 | +2.8% | 2,000 | - | +2.14% | - | - |
| 12/01 | 1,090 | 1,090 | 1,070 | 1,070 | -4.46% | 1,100 | - | -0.47% | - | - |
| 11/28 | 1,120 | 1,120 | 1,070 | 1,120 | +2.75% | 3,800 | - | +4.19% | - | - |
| 11/27 | 1,110 | 1,110 | 1,080 | 1,090 | +2.83% | 1,100 | - | +1.49% | - | - |
| 11/26 | 1,070 | 1,070 | 1,040 | 1,060 | +2.91% | 1,700 | - | -1.49% | - | - |
| 11/25 | 1,050 | 1,050 | 1,030 | 1,030 | +4.04% | 2,500 | - | -4.45% | - | - |
| 11/21 | 940 | 990 | 940 | 990 | -1% | 3,000 | - | -8.16% | - | - |
| 11/20 | 980 | 1,000 | 980 | 1,000 | -1.96% | 2,000 | - | -7.41% | - | - |
| 11/19 | 1,040 | 1,040 | 1,020 | 1,020 | -1.92% | 2,000 | - | -5.99% | - | - |
| 11/18 | 1,050 | 1,050 | 1,020 | 1,040 | -0.95% | 3,500 | - | -4.5% | - | - |
| 11/17 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 500 | - | -3.4% | - | - |
| 11/14 | 1,070 | 1,070 | 1,030 | 1,040 | +1.96% | 2,500 | - | -4.32% | - | - |
| 11/13 | 1,030 | 1,050 | 1,020 | 1,020 | -3.77% | 1,200 | - | -5.99% | - | - |
| 11/12 | 1,050 | 1,060 | 1,030 | 1,060 | -1.85% | 3,900 | - | -2.57% | - | - |
| 11/11 | 1,080 | 1,090 | 1,070 | 1,080 | +0.93% | 5,900 | - | -1.28% | - | - |
| 11/10 | 1,150 | 1,150 | 970 | 1,070 | -7.76% | 28,700 | - | -2.73% | - | - |
| 11/07 | 1,180 | 1,180 | 1,160 | 1,160 | -4.92% | 2,700 | - | +4.5% | - | - |
| 11/06 | 1,220 | 1,240 | 1,180 | 1,220 | -2.4% | 1,200 | - | +9.12% | - | - |
| 11/05 | 1,230 | 1,260 | 1,210 | 1,250 | +4.17% | 2,400 | - | +11.01% | - | - |
| 11/04 | 1,170 | 1,200 | 1,160 | 1,200 | +5.26% | 1,500 | - | +5.82% | - | - |
| 10/31 | 1,100 | 1,160 | 1,100 | 1,140 | +5.56% | 3,000 | - | 0% | - | - |
| 10/30 | 1,100 | 1,120 | 1,040 | 1,080 | +3.85% | 4,300 | - | -6.25% | - | - |
